Mercados españoles cerrados

Raymond James Financial, Inc. (RJF)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
123,43+1,47 (+1,21%)
A partir del 03:54PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024122,58123,60122,29123,43123,43796.854
18 abr 2024122,40123,44121,46121,96121,961.049.100
17 abr 2024123,44124,03121,87121,94121,941.149.400
16 abr 2024122,65123,02121,07121,87121,87752.800
15 abr 2024124,18126,00122,31122,52122,521.413.900
12 abr 2024123,29124,26122,08122,55122,551.381.900
11 abr 2024126,82127,33124,47124,50124,501.562.200
10 abr 2024126,69128,02125,77127,13127,13977.800
09 abr 2024130,29130,71127,12128,07128,07617.600
08 abr 2024129,05130,31128,54129,99129,99687.400
05 abr 2024127,88129,65127,85128,29128,29739.300
04 abr 2024130,70131,19127,36127,41127,41823.000
03 abr 2024128,62130,00128,45129,61129,61734.300
02 abr 2024128,35129,43127,41128,71128,71952.200
01 abr 2024128,20128,62126,69128,52128,52764.200
28 mar 2024127,24128,72127,24128,42128,421.019.700
28 mar 20240.45 Dividendo
27 mar 2024126,13127,44125,50127,40126,95682.900
26 mar 2024126,63127,24125,24125,40124,96850.400
25 mar 2024125,32127,25125,32126,46126,011.275.500
22 mar 2024126,38126,59125,55125,59125,151.064.200
21 mar 2024124,00126,42123,42126,10125,651.429.300
20 mar 2024121,51123,00121,28122,70122,27791.400
19 mar 2024121,09122,64120,57122,19121,761.027.800
18 mar 2024120,88121,42120,60120,96120,53936.700
15 mar 2024118,87121,39118,87120,76120,331.343.200
14 mar 2024119,97120,84118,84120,00119,58959.100
13 mar 2024119,44120,66119,44120,00119,58844.600
12 mar 2024119,16119,51118,29118,94118,52862.500
11 mar 2024119,48120,14118,20118,82118,40956.200
08 mar 2024121,12122,25119,88120,20119,78794.600
07 mar 2024121,46122,40120,90120,93120,50967.600
06 mar 2024122,00122,02120,05121,18120,75893.700
05 mar 2024120,19122,09120,19121,49121,06808.700
04 mar 2024120,18121,99120,12120,87120,44803.400
01 mar 2024120,46120,53119,28120,07119,65966.600
29 feb 2024121,00121,43119,42120,32119,90971.800
28 feb 2024119,32120,90119,24120,43120,00706.600
27 feb 2024119,20119,76118,43119,71119,29523.100
26 feb 2024118,22119,60118,22118,65118,23812.200
23 feb 2024118,64120,09118,50118,58118,16718.800
22 feb 2024117,94119,00117,62118,46118,04824.500
21 feb 2024116,24116,90115,66116,83116,42713.800
20 feb 2024117,11118,33116,19116,45116,041.149.500
16 feb 2024118,10119,23117,87118,49118,07737.100
15 feb 2024117,22119,05117,22118,44118,021.085.000
14 feb 2024115,86116,74114,97116,69116,28985.900
13 feb 2024115,88116,85113,35114,91114,501.380.200
12 feb 2024115,18117,86115,18117,03116,621.151.100
09 feb 2024111,97114,96111,97114,88114,47949.900
08 feb 2024111,15112,16110,17112,10111,70804.500
07 feb 2024111,36111,76110,40111,04110,65795.300
06 feb 2024112,08112,82110,54111,35110,96778.200
05 feb 2024111,65113,11110,80112,42112,02985.600
02 feb 2024110,45113,70110,22112,43112,031.116.000
01 feb 2024109,89111,19108,25110,49110,101.093.600
31 ene 2024113,22113,93110,05110,18109,791.392.000
30 ene 2024111,81113,91111,80113,49113,092.146.500
29 ene 2024112,52113,27111,60112,27111,871.627.000
26 ene 2024114,37116,45113,19113,22112,822.085.000
25 ene 2024115,98116,58109,69113,85113,452.534.500
24 ene 2024114,58115,42111,93112,53112,132.376.500
23 ene 2024113,89114,26112,80113,42113,02948.200
22 ene 2024111,42113,55111,42113,52113,121.068.800
19 ene 2024110,36111,83109,00111,52111,13923.900
18 ene 2024109,22109,82108,20109,74109,35683.900
17 ene 2024107,62110,09107,60109,20108,81895.700
16 ene 2024107,94109,37106,75109,31108,921.305.200
12 ene 2024111,00111,59108,92109,13108,741.180.500
11 ene 2024110,99110,99109,73110,53110,14659.100
10 ene 2024111,85111,95110,37110,94110,55847.400
09 ene 2024111,27111,33110,15110,73110,34688.800
08 ene 2024112,32112,50111,25112,46112,06700.100
05 ene 2024110,18112,39109,50112,04111,64984.100
04 ene 2024109,21111,30109,21110,17109,781.244.000
03 ene 2024110,73110,99109,43109,46109,07818.800
02 ene 2024111,14112,39110,50112,30111,90696.100
29 dic 2023112,31112,70111,30111,50111,11554.800
29 dic 20230.45 Dividendo
28 dic 2023113,55113,62112,40112,73111,88582.700
27 dic 2023112,70113,62112,25113,17112,32806.500
26 dic 2023111,80113,34111,55112,61111,76602.600
22 dic 2023111,31112,06111,00111,71110,87906.600
21 dic 2023112,63113,01109,62111,01110,181.102.800
20 dic 2023113,11114,75112,03112,10111,26974.200
19 dic 2023111,52113,94111,52113,67112,821.091.500
18 dic 2023110,42111,60109,87111,40110,56908.100
15 dic 2023110,49110,97109,65110,02109,193.529.300
14 dic 2023109,16112,27108,93110,88110,052.001.200
13 dic 2023109,67110,46106,93107,75106,941.707.700
12 dic 2023108,34109,67107,54109,62108,80790.700
11 dic 2023107,24108,48106,76108,04107,23793.000
08 dic 2023105,28107,26105,08107,05106,25660.100
07 dic 2023105,41105,69104,67105,37104,58648.100
06 dic 2023105,91107,10105,06105,08104,29815.400
05 dic 2023106,56106,61105,09105,18104,39860.700
04 dic 2023107,65107,92106,17106,91106,111.252.300
01 dic 2023106,36108,47106,09107,92107,111.407.900
30 nov 2023104,05105,34103,41105,15104,36999.900
29 nov 2023103,13104,46102,56103,75102,97980.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...